Aviva plc (ETR:GU81)
Germany · Delayed Price · Currency is EUR 8.44
-0.12 (-1.40%)
Last updated: Oct 27, 2026, 5:30 PM CET
ETR:GU81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.59 | 8.64 | 8.44 | 8.44 | 8.44 | -1.40% | 3,633 |
| Oct 26, 2026 | 8.52 | 8.58 | 8.52 | 8.56 | 8.56 | 1.95% | 3,535 |
| Oct 23, 2026 | 8.58 | 8.58 | 8.40 | 8.40 | 8.40 | -0.29% | 1,640 |
| Oct 22, 2026 | 8.57 | 8.58 | 8.42 | 8.42 | 8.42 | -1.86% | 29,279 |
| Oct 21, 2026 | 8.56 | 8.60 | 8.54 | 8.58 | 8.58 | 0.70% | 6,065 |
| Oct 20, 2026 | 8.49 | 8.54 | 8.45 | 8.52 | 8.52 | 0.71% | 31,834 |
| Oct 19, 2026 | 8.47 | 8.52 | 8.46 | 8.46 | 8.46 | -0.59% | 3,596 |
| Oct 16, 2026 | 8.48 | 8.53 | 8.47 | 8.51 | 8.51 | 0.71% | 19,716 |
| Oct 15, 2026 | 8.33 | 8.45 | 8.33 | 8.45 | 8.45 | 2.18% | 3,223 |
| Oct 14, 2026 | 8.32 | 8.32 | 8.24 | 8.27 | 8.27 | 0.12% | 193 |
| Oct 13, 2026 | 8.24 | 8.32 | 8.24 | 8.26 | 8.26 | 0.85% | 2,430 |
| Oct 12, 2026 | 8.14 | 8.20 | 8.14 | 8.19 | 8.19 | 1.11% | 5,295 |
| Oct 9, 2026 | 8.07 | 8.12 | 8.07 | 8.10 | 8.10 | 0.37% | 7,549 |
| Oct 8, 2026 | 7.98 | 8.07 | 7.98 | 8.07 | 8.07 | - | 9,726 |
| Oct 7, 2026 | 8.10 | 8.13 | 8.03 | 8.07 | 8.07 | -0.32% | 4,797 |
| Oct 6, 2026 | 8.10 | 8.14 | 8.08 | 8.10 | 8.10 | 0.57% | 435 |
| Oct 5, 2026 | 8.10 | 8.14 | 8.05 | 8.05 | 8.05 | 0.50% | 756 |
| Oct 2, 2026 | 7.94 | 8.02 | 7.94 | 8.01 | 8.01 | 0.75% | 986 |
| Oct 1, 2026 | 7.98 | 8.01 | 7.92 | 7.95 | 7.95 | -1.80% | 14,518 |
| Sep 30, 2026 | 8.22 | 8.22 | 8.10 | 8.10 | 8.10 | -0.64% | 2,490 |
| Sep 29, 2026 | 8.17 | 8.23 | 8.15 | 8.15 | 8.15 | 0.47% | 1,809 |
| Sep 28, 2026 | 8.23 | 8.26 | 8.11 | 8.11 | 8.11 | -0.86% | 1,042 |
| Sep 25, 2026 | 8.21 | 8.24 | 8.18 | 8.18 | 8.18 | -0.24% | 1,838 |
| Sep 24, 2026 | 8.12 | 8.20 | 8.10 | 8.20 | 8.20 | - | 2,772 |
| Sep 23, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -2.38% | 4,766 |
| Sep 22, 2026 | 8.40 | 8.40 | 8.34 | 8.40 | 8.40 | -0.64% | 1,056 |
| Sep 21, 2026 | 8.39 | 8.46 | 8.34 | 8.45 | 8.45 | 0.88% | 16,966 |
| Sep 18, 2026 | 8.46 | 8.46 | 8.30 | 8.38 | 8.38 | -1.18% | 26,568 |
| Sep 17, 2026 | 8.47 | 8.48 | 8.47 | 8.48 | 8.48 | -0.07% | 498 |
| Sep 16, 2026 | 8.42 | 8.49 | 8.37 | 8.49 | 8.49 | 0.71% | 95 |
| Sep 15, 2026 | 8.28 | 8.43 | 8.28 | 8.43 | 8.43 | 0.31% | 2,986 |
| Sep 14, 2026 | 8.34 | 8.40 | 8.34 | 8.40 | 8.40 | 2.99% | 149 |
| Sep 11, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.85% | - |
| Sep 10, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -4.04% | - |
| Sep 8, 2026 | 8.70 | 8.70 | 8.56 | 8.66 | 8.66 | 0.23% | 1,820 |
| Sep 4, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.65% | 2,500 |
| Sep 2, 2026 | 8.80 | 8.86 | 8.75 | 8.86 | 8.70 | 0.68% | 3,337 |
| Sep 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | 0.11% | 3,500 |
| Aug 31, 2026 | 9.00 | 9.00 | 8.79 | 8.79 | 8.63 | 2.33% | 10,768 |
| Aug 28, 2026 | 8.57 | 8.61 | 8.54 | 8.59 | 8.43 | 1.06% | 27,435 |
| Aug 27, 2026 | 8.51 | 8.51 | 8.42 | 8.50 | 8.34 | -1.39% | 50,784 |
| Aug 26, 2026 | 8.56 | 8.62 | 8.56 | 8.62 | 8.46 | 1.41% | 2,917 |
| Aug 25, 2026 | 8.58 | 8.58 | 8.50 | 8.50 | 8.34 | -0.12% | 1,216 |
| Aug 24, 2026 | 8.46 | 8.51 | 8.46 | 8.51 | 8.35 | 1.43% | 1,700 |
| Aug 21, 2026 | 8.35 | 8.44 | 8.35 | 8.39 | 8.24 | 0.36% | 3,845 |
| Aug 20, 2026 | 8.33 | 8.36 | 8.28 | 8.36 | 8.21 | -0.74% | 2,675 |
| Aug 19, 2026 | 8.51 | 8.52 | 8.39 | 8.42 | 8.27 | -2.66% | 2,379 |
| Aug 18, 2026 | 8.57 | 8.65 | 8.56 | 8.65 | 8.49 | 0.75% | 6,038 |
| Aug 17, 2026 | 8.59 | 8.60 | 8.53 | 8.59 | 8.43 | 0.87% | 18,232 |
| Aug 14, 2026 | 8.38 | 8.51 | 8.38 | 8.51 | 8.36 | 1.36% | 21,055 |